Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

M&T Bank (NY: MTB )

146.38 -0.52 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 159.20 160.27 154.93 155.36 1,171,138 -4.35(-2.73%)
Apr 28, 2022 160.29 161.75 156.82 159.72 1,059,718 +0.06(+0.04%)
Apr 27, 2022 158.29 161.10 156.82 159.66 1,205,781 +1.90(+1.21%)
Apr 26, 2022 159.26 162.32 157.60 157.76 1,366,752 -4.47(-2.75%)
Apr 25, 2022 159.18 162.80 156.64 162.22 1,649,496 +1.48(+0.92%)
Apr 22, 2022 165.61 165.71 160.54 160.74 1,411,785 -5.01(-3.02%)
Apr 21, 2022 168.59 171.82 165.51 165.75 2,533,780 +1.34(+0.82%)
Apr 20, 2022 152.90 169.66 150.39 164.41 4,420,446 +13.33(+8.82%)
Apr 19, 2022 149.91 151.74 148.57 151.07 2,472,612 +2.69(+1.81%)
Apr 18, 2022 148.01 149.59 147.65 148.39 1,023,297 -0.37(-0.25%)
Apr 14, 2022 148.61 150.37 147.72 148.76 1,397,944 -0.14(-0.09%)
Apr 13, 2022 148.14 150.22 147.55 148.90 1,504,996 -0.72(-0.48%)
Apr 12, 2022 152.17 153.64 148.27 149.62 1,755,197 -2.84(-1.86%)
Apr 11, 2022 152.18 156.15 151.08 152.46 1,766,411 +0.43(+0.28%)
Apr 08, 2022 151.26 153.40 150.10 152.03 1,446,887 +1.73(+1.15%)
Apr 07, 2022 151.86 152.43 147.26 150.30 1,890,430 -1.22(-0.81%)
Apr 06, 2022 151.31 153.34 150.99 151.52 2,085,845 -1.17(-0.77%)
Apr 05, 2022 154.07 155.56 152.41 152.69 1,862,772 -1.67(-1.08%)
Apr 04, 2022 153.83 155.69 151.08 154.36 3,119,581 +0.85(+0.55%)
Apr 01, 2022 160.49 161.06 152.97 153.52 10,167,880 -4.51(-2.86%)
Mar 31, 2022 160.25 162.04 157.02 158.03 3,940,389 -2.57(-1.60%)
Mar 30, 2022 167.82 168.31 158.05 160.60 4,536,160 -9.11(-5.37%)
Mar 29, 2022 169.86 171.08 167.70 169.71 1,212,695 +2.46(+1.47%)
Mar 28, 2022 167.78 168.26 164.28 167.25 1,224,512 -3.90(-2.28%)
Mar 25, 2022 168.80 171.81 167.63 171.15 946,546 +3.62(+2.16%)
Mar 24, 2022 168.53 168.89 166.19 167.53 868,215 +0.73(+0.44%)
Mar 23, 2022 170.51 171.59 166.75 166.80 1,098,361 -5.20(-3.02%)
Mar 22, 2022 170.65 174.06 169.70 172.00 887,201 +3.65(+2.17%)
Mar 21, 2022 168.26 170.75 166.69 168.36 1,239,196 +1.20(+0.72%)
Mar 18, 2022 166.73 168.01 161.51 167.16 2,620,660 +0.21(+0.12%)
Mar 17, 2022 165.66 167.17 163.00 166.95 916,348 -2.18(-1.29%)
Mar 16, 2022 164.81 169.22 164.81 169.13 1,368,602 +5.97(+3.66%)
Mar 15, 2022 164.53 164.85 160.36 163.16 867,553 -0.18(-0.11%)
Mar 14, 2022 163.09 165.93 161.35 163.34 1,047,547 +2.78(+1.73%)
Mar 11, 2022 162.85 166.29 160.47 160.56 1,180,769 -1.57(-0.97%)
Mar 10, 2022 159.67 163.56 158.90 162.13 1,156,957 +0.64(+0.40%)
Mar 09, 2022 162.61 165.43 160.25 161.49 1,355,653 +4.74(+3.02%)
Mar 08, 2022 163.07 163.28 155.72 156.75 3,601,194 -2.20(-1.38%)
Mar 07, 2022 161.82 166.79 158.89 158.95 3,071,207 -5.34(-3.25%)
Mar 04, 2022 163.70 164.63 160.84 164.29 1,414,972 -4.13(-2.45%)
Mar 03, 2022 166.39 168.73 165.03 168.42 1,296,945 +1.72(+1.03%)
Mar 02, 2022 160.71 168.61 160.71 166.71 1,443,080 +8.35(+5.28%)
Mar 01, 2022 167.67 168.38 156.97 158.35 1,945,129 -11.54(-6.79%)
Feb 28, 2022 165.36 170.16 165.23 169.90 1,486,630 -0.75(-0.44%)
Feb 25, 2022 163.03 171.17 166.36 170.64 1,641,226 +9.10(+5.63%)
Feb 24, 2022 160.31 161.92 155.65 161.54 2,257,644 -5.87(-3.51%)
Feb 23, 2022 171.21 171.71 166.41 167.41 1,586,251 -1.65(-0.97%)
Feb 22, 2022 168.48 170.78 166.22 169.06 1,459,096 +0.22(+0.13%)
Feb 18, 2022 168.84 0 -0.29(-0.17%)
Feb 17, 2022 170.76 170.76 167.76 169.13 1,638,930 -3.19(-1.85%)
Feb 16, 2022 168.62 172.84 168.62 172.31 1,183,512 +2.01(+1.18%)
Feb 15, 2022 169.31 170.90 167.91 170.30 852,292 +3.26(+1.95%)
Feb 14, 2022 169.10 170.69 165.83 167.04 1,028,596 -1.75(-1.04%)
Feb 11, 2022 167.78 172.68 167.52 168.79 1,425,484 -0.75(-0.44%)
Feb 10, 2022 169.88 173.10 168.42 169.54 1,567,223 +0.06(+0.03%)
Feb 09, 2022 170.25 171.00 168.85 169.49 986,864 -1.15(-0.67%)
Feb 08, 2022 169.59 171.38 168.52 170.63 1,220,882 +3.53(+2.11%)
Feb 07, 2022 166.26 168.13 164.19 167.11 1,040,303 +0.85(+0.51%)
Feb 04, 2022 162.40 167.50 162.31 166.26 1,343,354 +4.06(+2.50%)
Feb 03, 2022 163.51 161.36 162.20 1,843,659 -0.59(-0.36%)
Feb 02, 2022 159.16 163.33 158.34 162.79 1,343,458 +2.75(+1.72%)
Feb 01, 2022 156.58 160.62 155.87 160.04 1,197,370 +3.21(+2.05%)
Jan 31, 2022 157.35 157.78 156.83 1,639,146 -2.49(-1.56%)
Jan 28, 2022 155.80 159.38 154.54 159.32 1,859,925 +2.97(+1.90%)
Jan 27, 2022 157.50 160.81 155.00 156.35 2,155,533 +1.02(+0.66%)
Jan 26, 2022 153.06 155.68 151.89 155.33 1,925,620 +2.94(+1.93%)
Jan 25, 2022 152.01 154.11 148.83 152.40 1,616,753 -1.89(-1.22%)
Jan 24, 2022 147.05 154.75 144.90 154.28 2,797,360 +6.04(+4.07%)
Jan 21, 2022 153.10 153.10 146.15 148.25 2,873,955 -5.78(-3.75%)
Jan 20, 2022 165.52 167.77 153.50 154.03 4,224,170 -8.86(-5.44%)
Jan 19, 2022 168.96 169.32 162.87 162.89 2,689,751 -5.99(-3.55%)
Jan 18, 2022 172.00 173.08 168.01 168.88 1,759,564 -2.73(-1.59%)
Jan 14, 2022 171.61 0 +1.97(+1.16%)
Jan 13, 2022 168.72 171.09 167.65 169.63 2,021,647 +3.41(+2.05%)
Jan 12, 2022 165.27 167.12 164.97 166.23 1,844,959 +1.23(+0.75%)
Jan 11, 2022 164.88 165.91 162.92 165.00 1,195,143 +0.66(+0.40%)
Jan 10, 2022 166.15 166.66 162.31 164.34 1,942,697 +0.52(+0.32%)
Jan 07, 2022 159.61 164.17 158.32 163.82 1,834,082 +4.63(+2.91%)
Jan 06, 2022 155.30 160.81 155.30 159.19 1,809,035 +6.15(+4.02%)
Jan 05, 2022 152.78 155.34 152.39 153.04 1,508,713 +1.19(+0.79%)
Jan 04, 2022 148.83 153.89 148.50 151.85 1,431,945 +5.32(+3.63%)
Jan 03, 2022 144.23 146.89 143.74 146.53 1,133,822 +4.32(+3.04%)
Dec 31, 2021 141.25 142.92 141.14 142.20 624,932 +0.37(+0.26%)
Dec 30, 2021 143.27 144.27 141.72 141.83 648,972 -0.85(-0.60%)
Dec 29, 2021 142.78 143.52 141.56 142.68 518,854 -0.08(-0.06%)
Dec 28, 2021 141.51 143.43 141.51 142.77 448,527 +0.66(+0.46%)
Dec 27, 2021 140.03 142.17 138.75 142.11 616,476 +2.34(+1.68%)
Dec 23, 2021 140.65 141.86 139.50 139.77 519,562 +0.41(+0.29%)
Dec 22, 2021 137.78 140.22 137.09 139.36 694,446 +1.35(+0.98%)
Dec 21, 2021 136.06 138.59 135.59 138.01 749,296 +4.03(+3.01%)
Dec 20, 2021 133.73 134.33 131.01 133.98 1,062,578 -2.27(-1.66%)
Dec 17, 2021 141.54 141.54 135.98 136.25 2,135,401 -5.58(-3.94%)
Dec 16, 2021 141.66 145.05 140.63 141.83 1,270,736 +2.37(+1.70%)
Dec 15, 2021 139.24 140.64 137.72 139.46 958,292 +1.11(+0.80%)
Dec 14, 2021 137.26 139.95 136.71 138.35 1,127,846 +1.66(+1.21%)
Dec 13, 2021 140.53 141.07 136.57 136.69 886,755 -4.24(-3.01%)
Dec 10, 2021 141.54 142.26 139.88 140.93 1,121,074 -0.03(-0.02%)
Dec 09, 2021 139.73 142.07 139.09 140.96 1,161,251 +0.27(+0.19%)
Dec 08, 2021 141.66 142.84 140.25 140.69 761,981 -0.70(-0.50%)
Dec 07, 2021 141.20 142.95 140.61 141.40 785,190 +0.95(+0.68%)
Dec 06, 2021 139.16 142.79 137.81 140.44 836,402 +4.37(+3.21%)
Dec 03, 2021 139.41 139.72 134.99 136.07 973,424 -3.48(-2.50%)
Dec 02, 2021 135.10 140.88 133.31 139.55 1,206,681 +6.19(+4.64%)
Dec 01, 2021 138.92 140.78 133.28 133.37 1,195,787 -2.38(-1.75%)
Nov 30, 2021 138.69 138.88 135.12 135.75 1,379,517 -5.14(-3.65%)
Nov 29, 2021 143.71 144.36 139.60 140.89 1,137,552 -0.58(-0.41%)
Nov 26, 2021 142.27 142.53 138.87 141.47 1,041,359 -6.87(-4.63%)
Nov 24, 2021 148.32 149.88 147.04 148.34 628,001 -0.35(-0.23%)
Nov 23, 2021 149.21 149.99 148.29 148.69 1,030,207 +0.44(+0.30%)
Nov 22, 2021 147.29 149.88 146.24 148.25 878,253 +3.67(+2.54%)
Nov 19, 2021 144.48 146.12 141.95 144.57 994,699 -1.88(-1.29%)
Nov 18, 2021 149.04 146.90 146.20 146.46 1,263,306 -1.61(-1.09%)
Nov 17, 2021 147.28 148.39 145.74 148.07 997,488 +0.69(+0.47%)
Nov 16, 2021 147.50 148.47 146.27 147.38 891,454 +0.19(+0.13%)
Nov 15, 2021 147.32 149.07 146.69 147.18 978,614 +0.31(+0.21%)
Nov 12, 2021 146.38 147.74 145.01 146.87 1,161,386 +0.60(+0.41%)
Nov 11, 2021 143.49 146.92 143.11 146.27 887,477 +2.60(+1.81%)
Nov 10, 2021 142.99 143.67 814,274 +1.64(+1.15%)
Nov 09, 2021 142.58 143.22 140.94 142.04 717,584 -1.82(-1.26%)
Nov 08, 2021 143.33 144.50 142.63 143.86 920,802 +1.38(+0.97%)
Nov 05, 2021 143.16 144.50 141.60 142.48 800,395 +0.84(+0.60%)
Nov 04, 2021 145.68 145.76 140.27 141.63 1,045,820 -4.74(-3.24%)
Nov 03, 2021 140.72 147.16 140.41 146.38 1,330,989 +5.06(+3.58%)
Nov 02, 2021 139.94 142.22 139.09 141.31 1,153,333 +1.02(+0.73%)
Nov 01, 2021 136.91 140.50 138.75 140.29 1,004,242 +5.14(+3.80%)
Oct 29, 2021 136.31 136.79 134.51 135.16 1,393,699 -0.87(-0.64%)
Oct 28, 2021 137.13 137.54 135.45 136.03 1,341,636 -0.95(-0.70%)
Oct 27, 2021 141.78 141.81 136.71 136.99 1,570,616 -5.76(-4.04%)
Oct 26, 2021 146.00 142.49 142.75 1,169,198 -3.33(-2.28%)
Oct 25, 2021 147.62 147.62 145.25 146.07 924,946 -0.81(-0.55%)
Oct 22, 2021 146.94 149.32 145.50 146.88 1,085,888 +0.11(+0.07%)
Oct 21, 2021 147.05 147.58 143.56 146.77 1,717,197 -0.60(-0.41%)
Oct 20, 2021 139.31 147.56 138.91 147.37 1,431,062 +8.06(+5.78%)
Oct 19, 2021 139.06 139.31 137.49 139.31 1,061,850 +0.74(+0.53%)
Oct 18, 2021 138.22 140.12 137.80 138.57 614,267 -0.27(-0.19%)
Oct 15, 2021 140.46 140.79 137.88 138.84 717,704 +0.10(+0.07%)
Oct 14, 2021 138.39 138.82 136.92 138.74 1,047,007 +1.65(+1.20%)
Oct 13, 2021 137.46 138.09 133.87 137.10 888,966 -1.34(-0.97%)
Oct 12, 2021 138.54 139.64 137.75 138.44 675,464 -0.73(-0.52%)
Oct 11, 2021 142.08 142.62 139.01 139.16 786,274 -2.08(-1.47%)
Oct 08, 2021 140.56 142.56 140.24 141.24 852,359 +0.05(+0.03%)
Oct 07, 2021 141.24 142.42 140.33 141.19 635,253 +1.33(+0.95%)
Oct 06, 2021 140.09 140.23 136.66 139.86 1,086,309 -1.44(-1.02%)
Oct 05, 2021 142.78 143.87 141.15 141.30 1,074,963 +0.15(+0.10%)
Oct 04, 2021 140.96 143.09 140.16 141.16 1,253,088 +0.78(+0.56%)
Oct 01, 2021 139.94 141.64 137.74 140.38 1,040,136 +3.18(+2.32%)
Sep 30, 2021 141.72 141.99 137.09 137.20 1,581,567 -3.35(-2.39%)
Sep 29, 2021 139.23 141.52 137.92 140.55 882,716 +1.71(+1.23%)
Sep 28, 2021 140.10 140.31 137.82 138.84 1,518,395 -0.09(-0.07%)
Sep 27, 2021 134.60 140.41 133.48 138.93 1,711,925 +7.32(+5.56%)
Sep 24, 2021 130.63 132.51 130.12 131.61 727,160 +1.20(+0.92%)
Sep 23, 2021 127.18 131.69 126.79 130.41 934,235 +5.01(+3.99%)
Sep 22, 2021 124.32 126.61 123.72 125.40 803,655 +2.86(+2.33%)
Sep 21, 2021 123.51 124.22 121.68 122.54 596,355 -0.51(-0.41%)
Sep 20, 2021 123.11 123.27 120.73 123.05 928,018 -3.32(-2.62%)
Sep 17, 2021 125.87 127.64 125.87 126.37 1,843,896 +0.04(+0.03%)
Sep 16, 2021 126.84 127.90 125.03 126.33 890,419 +0.23(+0.18%)
Sep 15, 2021 123.16 126.92 122.81 126.10 904,339 +3.30(+2.69%)
Sep 14, 2021 126.01 126.89 121.97 122.80 1,087,413 -3.47(-2.75%)
Sep 13, 2021 126.30 127.72 125.42 126.27 974,141 +1.55(+1.24%)
Sep 10, 2021 127.80 127.80 124.65 124.72 636,663 -2.01(-1.59%)
Sep 09, 2021 125.79 128.04 125.35 126.73 835,838 +0.63(+0.50%)
Sep 08, 2021 126.61 127.43 125.40 126.10 711,392 -1.07(-0.84%)
Sep 07, 2021 127.75 129.54 127.06 127.17 839,337 -0.50(-0.39%)
Sep 03, 2021 128.48 128.87 126.55 127.66 719,132 -0.29(-0.23%)
Sep 02, 2021 127.59 128.87 127.12 127.95 2,017,071 +0.05(+0.04%)
Sep 01, 2021 128.90 129.27 126.65 127.90 1,224,428 -0.73(-0.56%)
Aug 31, 2021 126.86 129.30 126.86 128.63 1,326,248 +1.97(+1.55%)
Aug 30, 2021 129.53 129.65 126.39 126.66 863,942 -2.93(-2.26%)
Aug 27, 2021 127.66 129.91 127.45 129.59 523,391 +2.21(+1.73%)
Aug 26, 2021 129.69 129.69 127.20 127.38 692,997 -1.69(-1.31%)
Aug 25, 2021 127.44 129.91 126.38 129.07 1,612,942 +2.58(+2.04%)
Aug 24, 2021 124.73 126.74 124.51 126.50 923,444 +1.70(+1.37%)
Aug 23, 2021 124.71 125.73 124.19 124.79 586,354 +1.11(+0.90%)
Aug 20, 2021 122.41 123.72 121.66 123.68 916,594 +0.95(+0.77%)
Aug 19, 2021 122.78 124.06 121.32 122.73 1,077,756 -1.93(-1.55%)
Aug 18, 2021 125.07 126.89 124.23 124.66 653,382 -1.20(-0.96%)
Aug 17, 2021 125.57 127.00 124.35 125.87 696,824 -0.89(-0.70%)
Aug 16, 2021 126.67 127.58 124.86 126.76 599,809 -0.78(-0.61%)
Aug 13, 2021 129.04 129.63 127.17 127.54 484,353 -1.54(-1.19%)
Aug 12, 2021 130.28 130.53 128.27 129.08 596,732 -0.93(-0.72%)
Aug 11, 2021 127.53 130.04 126.98 130.01 1,195,144 +2.41(+1.89%)
Aug 10, 2021 125.83 128.63 125.37 127.61 643,056 +1.39(+1.10%)
Aug 09, 2021 124.91 127.77 123.93 126.22 850,776 +0.47(+0.37%)
Aug 06, 2021 124.97 127.42 123.91 125.76 1,051,660 +3.28(+2.68%)
Aug 05, 2021 122.44 122.95 121.15 122.48 811,436 +1.23(+1.02%)
Aug 04, 2021 122.16 123.86 121.29 121.25 839,806 -2.93(-2.36%)
Aug 03, 2021 122.48 124.78 119.66 124.17 869,781 +2.62(+2.16%)
Aug 02, 2021 122.56 125.55 121.48 121.55 916,115 -0.45(-0.37%)
Jul 30, 2021 123.12 124.53 121.35 121.99 993,352 -1.26(-1.02%)
Jul 29, 2021 124.18 124.97 122.22 123.25 1,141,462 +0.70(+0.57%)
Jul 28, 2021 122.56 123.96 120.61 122.55 1,124,369 +0.46(+0.37%)
Jul 27, 2021 119.40 123.23 118.58 122.09 1,439,200 +1.56(+1.29%)
Jul 26, 2021 118.35 120.83 118.22 120.53 1,269,556 +2.66(+2.26%)
Jul 23, 2021 118.87 120.11 117.08 117.87 1,119,924 +0.31(+0.26%)
Jul 22, 2021 120.32 121.03 117.09 117.56 1,463,475 -3.70(-3.05%)
Jul 21, 2021 119.44 122.98 118.48 121.26 1,856,037 -1.81(-1.47%)
Jul 20, 2021 119.07 125.03 118.78 123.08 1,111,661 +3.50(+2.93%)
Jul 19, 2021 122.01 122.99 118.68 119.58 1,204,711 -5.12(-4.11%)
Jul 16, 2021 129.32 129.32 124.32 124.70 1,025,395 -3.98(-3.10%)
Jul 15, 2021 125.98 129.42 125.35 128.68 952,457 +1.04(+0.81%)
Jul 14, 2021 128.91 130.27 125.69 127.64 875,903 -1.02(-0.79%)
Jul 13, 2021 130.41 130.41 127.55 128.66 766,182 -1.83(-1.40%)
Jul 12, 2021 128.12 131.45 126.91 130.50 847,403 +0.78(+0.60%)
Jul 09, 2021 127.98 129.91 126.86 129.72 1,244,219 +4.36(+3.47%)
Jul 08, 2021 126.42 127.55 124.71 125.37 1,005,131 -3.60(-2.79%)
Jul 07, 2021 127.81 130.15 127.67 128.97 1,057,743 -0.08(-0.06%)
Jul 06, 2021 131.94 132.14 128.07 129.05 1,112,046 -3.95(-2.97%)
Jul 02, 2021 134.40 134.76 132.62 133.00 784,964 -1.23(-0.92%)
Jul 01, 2021 134.05 134.55 132.97 134.23 1,072,994 +1.80(+1.36%)
Jun 30, 2021 132.46 133.63 131.97 132.44 1,124,814 -0.49(-0.37%)
Jun 29, 2021 135.21 136.06 132.43 132.93 725,772 -1.06(-0.79%)
Jun 28, 2021 137.25 137.34 133.23 133.99 981,533 -3.94(-2.85%)
Jun 25, 2021 135.40 139.02 134.80 137.93 1,308,596 +3.17(+2.35%)
Jun 24, 2021 134.43 135.45 132.76 134.75 1,189,911 +1.12(+0.84%)
Jun 23, 2021 134.07 134.94 133.41 133.63 721,062 -0.47(-0.35%)
Jun 22, 2021 134.28 135.02 133.09 134.10 659,381 -0.47(-0.35%)
Jun 21, 2021 131.90 134.96 131.67 134.57 1,096,672 +4.26(+3.27%)
Jun 18, 2021 132.23 134.12 129.92 130.31 2,105,973 -4.99(-3.69%)
Jun 17, 2021 143.26 143.26 135.03 135.31 1,542,246 -6.50(-4.58%)
Jun 16, 2021 139.56 142.97 137.99 141.81 923,196 +1.15(+0.82%)
Jun 15, 2021 139.20 141.68 138.24 140.66 622,428 +1.61(+1.16%)
Jun 14, 2021 141.35 141.61 138.09 139.05 677,100 -2.35(-1.66%)
Jun 11, 2021 140.86 142.05 140.48 141.40 631,561 +1.14(+0.81%)
Jun 10, 2021 145.94 145.94 140.02 140.26 1,315,401 -3.44(-2.39%)
Jun 09, 2021 144.89 145.05 143.10 143.69 687,370 -2.53(-1.73%)
Jun 08, 2021 144.26 146.88 142.75 146.23 810,161 +0.66(+0.45%)
Jun 07, 2021 147.51 147.51 144.69 145.57 619,783 -1.41(-0.96%)
Jun 04, 2021 148.20 148.35 145.74 146.99 565,501 -1.59(-1.07%)
Jun 03, 2021 147.86 149.83 147.38 148.57 744,673 +0.47(+0.31%)
Jun 02, 2021 147.65 149.00 145.83 148.11 904,294 +0.39(+0.27%)
Jun 01, 2021 147.82 148.88 146.99 147.71 806,609 +1.26(+0.86%)
May 28, 2021 145.25 146.94 143.96 146.46 799,562 +1.38(+0.95%)
May 27, 2021 145.80 146.41 144.31 145.08 1,715,235 +2.34(+1.64%)
May 26, 2021 143.38 143.62 141.91 142.74 853,150 +0.39(+0.27%)
May 25, 2021 146.14 147.41 141.93 142.35 937,628 -3.90(-2.67%)
May 24, 2021 147.43 147.43 145.35 146.26 647,123 -0.79(-0.54%)
May 21, 2021 146.42 147.90 145.71 147.04 580,197 +1.56(+1.07%)
May 20, 2021 146.88 147.58 144.56 145.49 748,292 -1.33(-0.91%)
May 19, 2021 147.26 147.26 144.02 146.82 1,122,730 -1.85(-1.24%)
May 18, 2021 150.73 152.31 148.63 148.66 701,535 -2.74(-1.81%)
May 17, 2021 150.26 151.68 149.40 151.41 724,868 +0.41(+0.27%)
May 14, 2021 149.18 151.39 148.77 151.00 870,463 +1.94(+1.30%)
May 13, 2021 142.37 149.58 142.37 149.06 1,237,965 +5.94(+4.15%)
May 12, 2021 148.73 149.53 142.78 143.12 886,961 -3.51(-2.40%)
May 11, 2021 146.34 149.96 145.80 146.64 1,120,084 -0.79(-0.53%)
May 10, 2021 148.99 150.63 147.40 147.42 1,032,060 -0.25(-0.17%)
May 07, 2021 144.43 147.98 143.62 147.68 879,955 +0.55(+0.38%)
May 06, 2021 146.14 147.14 143.82 147.12 714,853 +1.63(+1.12%)
May 05, 2021 145.03 146.35 142.97 145.50 940,862 +0.76(+0.53%)
May 04, 2021 141.62 144.75 140.25 144.74 869,642 +2.17(+1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.